Cullen/Frost Bankers
[WKN: A12FPU | ISIN: US2298992080]
Aktienkurse
Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid: Ask:

Aktienkurse zur Cullen/Frost Bankers Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.02.2020 26,18 27,05 24,79 25,31 0,16% -
13.02.2020 26,18 27,85 25,27 25,27 -0,14% -
12.02.2020 26,18 27,44 25,31 25,31 -3,49% -
11.02.2020 25,83 27,09 25,29 26,22 0,04% -
10.02.2020 26,22 26,84 25,59 26,21 0,00% -
07.02.2020 26,21 26,81 24,83 26,21 2,38% -
06.02.2020 26,19 27,85 25,59 25,60 -2,12% -
04.02.2020 26,16 27,74 25,54 26,16 -2,46% -
03.02.2020 26,16 26,87 25,54 26,82 6,68% -
31.01.2020 26,01 27,26 25,14 25,14 -3,62% -
30.01.2020 25,87 27,11 25,01 26,08 4,28% -
29.01.2020 25,90 26,76 25,01 25,01 -3,57% -
28.01.2020 25,59 26,84 25,04 25,94 -0,40% -
27.01.2020 25,64 26,89 25,16 26,04 -0,25% -
24.01.2020 25,95 27,20 25,04 26,11 4,11% -
23.01.2020 25,96 27,62 25,08 25,08 -3,45% -
22.01.2020 25,98 26,83 25,08 25,97 3,32% -
21.01.2020 27,03 27,03 25,12 25,14 -3,73% -
17.01.2020 26,01 27,68 25,09 26,11 0,27% -
16.01.2020 26,04 27,98 25,44 26,04 0,15% -
15.01.2020 26,00 26,63 25,38 26,00 2,14% -
14.01.2020 26,03 26,66 25,43 25,46 0,43% -
13.01.2020 26,00 27,90 25,35 25,35 0,82% -
10.01.2020 25,75 26,55 25,13 25,14 -3,53% -
09.01.2020 26,38 26,52 25,73 26,06 0,39% -
08.01.2020 26,36 26,61 25,65 25,96 3,51% -
07.01.2020 25,73 26,47 25,08 25,08 -3,05% -
06.01.2020 25,87 26,51 25,11 25,87 3,21% -
03.01.2020 25,92 26,05 25,06 25,07 -0,20% -
02.01.2020 25,71 26,85 24,85 25,12 1,78% -
18.12.2019 25,35 25,94 24,67 24,68 -2,26% -
17.12.2019 25,25 25,27 24,60 25,25 -0,53% -
11.12.2019 25,38 25,38 24,68 25,38 2,50% -
10.12.2019 25,34 25,34 24,76 24,76 0,22% -
09.12.2019 25,32 25,32 24,71 24,71 0,00% -
06.12.2019 25,29 25,29 24,71 24,71 0,30% -
05.12.2019 25,32 25,32 23,90 24,63 -0,30% -
04.12.2019 25,43 26,95 24,69 24,71 -0,10% -
03.12.2019 25,45 25,45 24,01 24,73 -5,19% -
02.12.2019 25,48 26,09 24,87 26,09 2,45% -
29.11.2019 25,18 26,41 24,61 25,46 3,24% -
27.11.2019 25,18 26,42 24,64 24,66 -1,16% -
26.11.2019 25,79 27,04 24,92 24,95 -3,39% -
25.11.2019 25,77 26,61 24,77 25,83 3,86% -
22.11.2019 25,64 26,87 24,79 24,87 -3,19% -
21.11.2019 25,24 26,54 24,78 25,69 -0,23% -
20.11.2019 25,63 26,59 24,65 25,75 -2,17% -
19.11.2019 25,67 26,32 25,08 26,32 2,57% -
18.11.2019 25,66 25,71 25,02 25,66 -2,42% -
15.11.2019 25,63 26,29 25,04 26,29 5,14% -
14.11.2019 25,59 26,25 24,93 25,01 -2,23% -
13.11.2019 25,49 26,59 24,90 25,58 -1,46% -
12.11.2019 25,46 26,09 24,86 25,96 1,84% -
11.11.2019 25,49 27,06 24,84 25,49 -1,79% -
08.11.2019 25,52 25,95 24,83 25,95 1,67% -
07.11.2019 25,75 27,25 24,97 25,53 -0,66% -
06.11.2019 25,78 27,33 25,12 25,70 -0,83% -
05.11.2019 25,91 27,53 25,25 25,91 2,47% -
04.11.2019 26,01 30,39 25,29 25,29 -0,04% -
31.10.2019 25,90 25,90 24,51 25,30 1,02% -
30.10.2019 25,57 26,91 24,97 25,04 -0,08% -
29.10.2019 25,94 27,19 25,06 25,06 -0,02% -
28.10.2019 25,07 26,85 25,04 25,07 -0,28% -
25.10.2019 25,59 26,91 24,68 25,14 -3,53% -
24.10.2019 25,97 27,21 25,07 26,06 0,13% -
23.10.2019 25,50 26,83 24,60 26,02 3,96% -
22.10.2019 24,93 26,80 24,93 25,03 -3,36% -
21.10.2019 25,90 27,52 25,26 25,90 -2,43% -
18.10.2019 25,90 26,55 25,26 26,55 2,43% -
17.10.2019 25,92 26,51 25,28 25,92 0,25% -
16.10.2019 25,85 26,49 25,24 25,85 2,32% -
15.10.2019 25,86 25,86 24,45 25,27 -2,23% -
14.10.2019 25,84 26,48 25,24 25,84 -2,51% -
11.10.2019 25,86 26,51 24,44 26,51 2,47% -
10.10.2019 25,87 27,50 25,27 25,87 -2,36% -
09.10.2019 25,83 26,49 25,21 26,49 0,21% -
08.10.2019 25,75 26,44 25,16 26,44 2,38% -
07.10.2019 25,82 27,23 25,10 25,82 0,14% -
04.10.2019 25,79 25,83 25,19 25,79 2,52% -
03.10.2019 25,75 25,75 24,38 25,15 -2,75% -
02.10.2019 25,86 27,44 25,23 25,86 0,31% -
01.10.2019 25,78 26,46 24,43 25,78 -2,94% -
30.09.2019 25,86 26,56 25,17 26,56 2,71% -
27.09.2019 25,86 26,55 24,43 25,86 0,04% -
26.09.2019 25,89 26,55 25,24 25,85 -2,62% -
25.09.2019 25,90 26,55 24,45 26,55 2,77% -
24.09.2019 25,84 25,84 25,83 25,83 0,04% 300,00
23.09.2019 25,82 27,45 25,23 25,82 0,02% -
20.09.2019 25,74 26,38 25,15 25,82 0,27% -
19.09.2019 25,75 27,35 25,16 25,75 0,21% -
18.09.2019 25,57 25,69 25,57 25,69 -2,25% 200,00
17.09.2019 25,62 26,30 24,20 26,28 0,10% -
16.09.2019 25,22 26,82 24,61 26,26 2,76% -
13.09.2019 25,44 25,57 25,44 25,55 1,55% 462,00
12.09.2019 25,76 25,76 25,15 25,16 -2,52% -
11.09.2019 25,81 25,81 25,15 25,81 2,46% -
10.09.2019 25,83 25,83 25,19 25,19 -2,44% -
09.09.2019 25,82 26,43 25,23 25,82 -0,23% -
06.09.2019 25,88 25,88 25,21 25,88 -0,04% -
05.09.2019 25,92 25,92 25,89 25,89 0,00% 200,00